Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.61 | 25.61 | 25.31 | 25.34 | 25.34 | 17,000 |
Jun 27, 2024 | 25.42 | 25.49 | 25.39 | 25.43 | 25.43 | 74,200 |
Jun 26, 2024 | 25.39 | 25.46 | 25.29 | 25.41 | 25.41 | 44,300 |
Jun 25, 2024 | 25.44 | 25.72 | 25.41 | 25.50 | 25.50 | 66,200 |
Jun 24, 2024 | 25.45 | 25.85 | 25.43 | 25.54 | 25.54 | 1,349,800 |
Jun 21, 2024 | 25.46 | 25.46 | 25.42 | 25.44 | 25.44 | 12,400 |
Jun 20, 2024 | 25.51 | 25.51 | 25.39 | 25.44 | 25.44 | 14,600 |
Jun 18, 2024 | 25.41 | 25.54 | 25.41 | 25.51 | 25.51 | 14,600 |
Jun 17, 2024 | 25.51 | 25.51 | 25.39 | 25.42 | 25.42 | 7,400 |
Jun 14, 2024 | 25.58 | 25.58 | 25.51 | 25.51 | 25.51 | 5,900 |
Jun 13, 2024 | 25.47 | 25.60 | 25.47 | 25.52 | 25.52 | 16,100 |
Jun 12, 2024 | 25.47 | 25.55 | 25.38 | 25.38 | 25.38 | 8,100 |
Jun 11, 2024 | 25.14 | 25.24 | 25.14 | 25.24 | 25.24 | 2,900 |
Jun 10, 2024 | 25.11 | 25.14 | 25.08 | 25.12 | 25.12 | 6,600 |
Jun 07, 2024 | 25.15 | 25.21 | 25.13 | 25.15 | 25.15 | 5,500 |
Jun 06, 2024 | 25.40 | 25.43 | 25.34 | 25.39 | 25.39 | 21,800 |
Jun 05, 2024 | 25.30 | 25.41 | 25.30 | 25.38 | 25.38 | 4,600 |
Jun 04, 2024 | 25.30 | 25.37 | 25.27 | 25.33 | 25.33 | 10,900 |
Jun 03, 2024 | 25.18 | 25.22 | 25.18 | 25.18 | 25.18 | 4,500 |
May 31, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 1,600 |
May 30, 2024 | 25.18 | 25.18 | 24.91 | 24.95 | 24.95 | 10,000 |
May 29, 2024 | 24.82 | 24.82 | 24.78 | 24.80 | 24.80 | 6,700 |
May 28, 2024 | 25.01 | 25.01 | 24.92 | 24.92 | 24.92 | 19,700 |
May 24, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 25.02 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |